Indicators

Banco Santander Chile ADR (NY: BSAC )

18.88 +0.35 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.90	17.15	16.86	17.14	1,161,358	+0.70(+4.25%)
Jan 28, 2011	16.92	16.96	16.42	16.44	1,768,114	-0.54(-3.15%)
Jan 27, 2011	17.35	17.40	16.95	16.97	2,302,763	-0.36(-2.07%)
Jan 26, 2011	17.23	17.44	17.23	17.33	1,214,105	+0.17(+0.96%)
Jan 25, 2011	17.19	17.27	17.07	17.17	431,918	-0.00(-0.01%)
Jan 24, 2011	17.34	17.42	17.17	17.17	888,244	-0.11(-0.62%)
Jan 21, 2011	17.63	17.79	17.21	17.28	1,400,214	-0.18(-1.02%)
Jan 20, 2011	17.62	17.73	17.07	17.45	1,247,576	-0.23(-1.32%)
Jan 19, 2011	17.57	17.87	17.57	17.69	1,001,261	+0.07(+0.41%)
Jan 18, 2011	17.53	17.79	17.53	17.62	768,571	+0.01(+0.06%)
Jan 14, 2011	17.50	17.68	17.34	17.61	499,469	+0.06(+0.36%)
Jan 13, 2011	17.40	17.69	17.30	17.54	567,376	+0.20(+1.14%)
Jan 12, 2011	17.12	17.54	17.03	17.35	1,869,155	+0.36(+2.09%)
Jan 11, 2011	17.33	17.40	16.96	16.99	1,700,717	-0.26(-1.52%)
Jan 10, 2011	17.61	17.67	17.12	17.25	1,282,329	-0.40(-2.25%)
Jan 07, 2011	18.35	18.40	17.64	17.65	1,244,867	-0.72(-3.94%)
Jan 06, 2011	18.45	18.69	18.35	18.38	535,426	-0.15(-0.79%)
Jan 05, 2011	18.40	18.65	18.02	18.52	544,420	+0.13(+0.72%)
Jan 04, 2011	18.43	18.62	18.16	18.39	697,871	-0.54(-2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.